ＳＰＫの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2009/04/16 | 1,013 | 1,026 | 1,011 | 1,026 | +11 | +1.1% | 1,900 |
| 2009/04/15 | 1,025 | 1,025 | 1,012 | 1,015 | +8 | +0.8% | 900 |
| 2009/04/14 | 1,042 | 1,042 | 1,007 | 1,007 | -55 | -5.2% | 2,900 |
| 2009/04/13 | 1,063 | 1,063 | 1,062 | 1,062 | +19 | +1.8% | 200 |
| 2009/04/10 | 1,068 | 1,070 | 1,043 | 1,043 | -5 | -0.5% | 900 |
| 2009/04/09 | 1,039 | 1,049 | 1,033 | 1,048 | -11 | -1% | 800 |
| 2009/04/08 | 1,091 | 1,091 | 1,030 | 1,059 | -15 | -1.4% | 1,200 |
| 2009/04/07 | 1,074 | 1,075 | 1,054 | 1,074 | -2 | -0.2% | 1,500 |
| 2009/04/06 | 1,091 | 1,091 | 1,057 | 1,076 | +25 | +2.4% | 1,300 |
| 2009/04/03 | 1,070 | 1,086 | 1,050 | 1,051 | -38 | -3.5% | 2,300 |
| 2009/04/02 | 1,070 | 1,089 | 1,067 | 1,089 | +39 | +3.7% | 1,300 |
| 2009/04/01 | 1,050 | 1,050 | 1,035 | 1,050 | -9 | -0.8% | 1,300 |
| 2009/03/31 | 1,055 | 1,082 | 1,037 | 1,059 | -16 | -1.5% | 1,300 |
| 2009/03/30 | 1,039 | 1,075 | 1,039 | 1,075 | +26 | +2.5% | 1,900 |
| 2009/03/27 | 1,077 | 1,077 | 1,049 | 1,049 | -38 | -3.5% | 4,000 |
| 2009/03/26 | 1,112 | 1,112 | 1,070 | 1,087 | -47 | -4.1% | 4,900 |
| 2009/03/25 | 1,099 | 1,134 | 1,099 | 1,134 | +35 | +3.2% | 6,500 |
| 2009/03/24 | 1,060 | 1,100 | 1,057 | 1,099 | +44 | +4.2% | 9,000 |
| 2009/03/23 | 1,035 | 1,055 | 1,015 | 1,055 | +62 | +6.2% | 5,000 |
| 2009/03/19 | 1,024 | 1,024 | 993 | 993 | +19 | +2% | 900 |
| 2009/03/18 | 1,003 | 1,005 | 960 | 974 | -9 | -0.9% | 5,400 |
| 2009/03/17 | 1,000 | 1,000 | 983 | 983 | +8 | +0.8% | 1,600 |
| 2009/03/16 | 951 | 975 | 951 | 975 | +30 | +3.2% | 2,100 |
| 2009/03/13 | 938 | 957 | 938 | 945 | -23 | -2.4% | 9,300 |
| 2009/03/12 | 969 | 969 | 968 | 968 | +9 | +0.9% | 1,200 |
| 2009/03/11 | 946 | 959 | 939 | 959 | +23 | +2.5% | 2,100 |
| 2009/03/10 | 936 | 946 | 936 | 936 | -10 | -1.1% | 800 |
| 2009/03/09 | 941 | 952 | 941 | 946 | -14 | -1.5% | 1,500 |
| 2009/03/06 | 950 | 963 | 940 | 960 | +8 | +0.8% | 8,500 |
| 2009/03/05 | 959 | 959 | 941 | 952 | +11 | +1.2% | 6,500 |
| 2009/03/04 | 955 | 955 | 941 | 941 | -22 | -2.3% | 1,700 |
| 2009/03/03 | 960 | 965 | 956 | 963 | -17 | -1.7% | 1,600 |
| 2009/03/02 | 959 | 984 | 959 | 980 | -39 | -3.8% | 6,400 |
| 2009/02/27 | 1,021 | 1,021 | 1,010 | 1,019 | -11 | -1.1% | 1,600 |
| 2009/02/26 | 1,027 | 1,034 | 1,022 | 1,030 | +3 | +0.3% | 2,800 |
| 2009/02/25 | 1,030 | 1,030 | 1,020 | 1,027 | +7 | +0.7% | 1,500 |
| 2009/02/24 | 1,004 | 1,020 | 990 | 1,020 | -4 | -0.4% | 900 |
| 2009/02/23 | 1,036 | 1,036 | 1,010 | 1,024 | -14 | -1.3% | 800 |
| 2009/02/20 | 1,032 | 1,038 | 1,032 | 1,038 | +5 | +0.5% | 900 |
| 2009/02/19 | 1,039 | 1,039 | 1,014 | 1,033 | +4 | +0.4% | 1,400 |
| 2009/02/18 | 1,038 | 1,038 | 1,029 | 1,029 | -10 | -1% | 400 |
| 2009/02/17 | 1,040 | 1,040 | 1,039 | 1,039 | +19 | +1.9% | 300 |
| 2009/02/16 | 1,041 | 1,048 | 1,020 | 1,020 | +19 | +1.9% | 1,500 |
| 2009/02/13 | 1,020 | 1,024 | 972 | 1,001 | +1 | +0.1% | 2,200 |
| 2009/02/12 | 1,027 | 1,043 | 990 | 1,000 | -47 | -4.5% | 2,400 |
| 2009/02/10 | 1,060 | 1,060 | 1,047 | 1,047 | +26 | +2.5% | 600 |
| 2009/02/09 | 1,021 | 1,021 | 1,020 | 1,021 | -5 | -0.5% | 1,000 |
| 2009/02/06 | 1,036 | 1,036 | 1,025 | 1,026 | -13 | -1.3% | 500 |
| 2009/02/05 | 1,032 | 1,049 | 1,032 | 1,039 | +27 | +2.7% | 1,800 |
| 2009/02/04 | 1,014 | 1,048 | 1,012 | 1,012 | -56 | -5.2% | 2,400 |
4001～
4050
件表示中 / 6136件
類似銘柄と比較する
現在ご覧いただいている「ＳＰＫ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＳＰＫ | 241,600円 | +7.7% | +0.9% | 2.81% | 9.68倍 | 0.91倍 |
|
自動車用補修・車検部品の卸。建機組み付けも。連続増配期数は全上場会社中２位。好財務 |
| ソーダニッカ | 112,700円 | +8.2% | +7.8% | 3.55% | 11.16倍 | 0.87倍 |
|
独立系化学品商社。苛性ソーダは首位級。複合フィルムは国内、ナイロンフィルムはアジア注力 |
| ユアサフナ | 528,000円 | +1.6% | +2.7% | 2.27% | 10.60倍 | 0.60倍 |
|
千葉中心に関東地盤の食品卸。地域スーパーが主販売先。ビジネスホテル「パールホテル」も運営 |
| 三谷産 | 40,800円 | +6.7% | +11.1% | 2.45% | 10.25倍 | 0.53倍 |
|
北陸地盤の総合商社。化学品、情報システム、住宅設備、石油などに展開。医薬品原薬など製造も |
| スズデン | 171,500円 | +0.6% | -17.2% | 4.78% | 16.83倍 | 1.29倍 |
|
ＦＡ用制御機器が主力の技術商社。オムロン代理店の首位格。電設資材の比重高い。電子機器も |
市場注目の銘柄
チャート関連のコラム
